Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 135.31 | 137.79 | 135.06 | 137.29 | 419,591 | +3.22(+2.40%) |
Sep 29, 2015 | 134.71 | 135.22 | 133.18 | 134.07 | 476,836 | -0.28(-0.20%) |
Sep 28, 2015 | 136.30 | 137.61 | 133.94 | 134.34 | 284,519 | -2.98(-2.17%) |
Sep 25, 2015 | 138.22 | 138.84 | 136.29 | 137.32 | 387,967 | +0.36(+0.26%) |
Sep 24, 2015 | 138.85 | 138.85 | 136.42 | 136.96 | 540,328 | -3.15(-2.25%) |
Sep 23, 2015 | 139.75 | 141.75 | 139.46 | 140.12 | 367,427 | +0.37(+0.26%) |
Sep 22, 2015 | 143.41 | 143.61 | 138.62 | 139.75 | 546,778 | -2.80(-1.96%) |
Sep 21, 2015 | 141.67 | 143.56 | 141.55 | 142.55 | 465,004 | +1.38(+0.98%) |
Sep 18, 2015 | 141.01 | 143.00 | 140.81 | 141.16 | 633,679 | -1.20(-0.85%) |
Sep 17, 2015 | 142.62 | 144.05 | 141.98 | 142.37 | 235,357 | -0.54(-0.38%) |
Sep 16, 2015 | 142.93 | 143.83 | 142.42 | 142.91 | 241,714 | -0.01(-0.01%) |
Sep 15, 2015 | 142.48 | 143.82 | 141.71 | 142.92 | 274,498 | +1.02(+0.72%) |
Sep 14, 2015 | 141.43 | 142.50 | 140.90 | 141.89 | 280,031 | +0.54(+0.38%) |
Sep 11, 2015 | 138.81 | 141.49 | 138.63 | 141.35 | 205,268 | +2.08(+1.49%) |
Sep 10, 2015 | 137.90 | 140.49 | 137.90 | 139.27 | 215,282 | +0.97(+0.70%) |
Sep 09, 2015 | 140.18 | 141.16 | 137.93 | 138.30 | 249,990 | -0.70(-0.51%) |
Sep 08, 2015 | 136.10 | 139.26 | 135.60 | 139.01 | 421,174 | +5.22(+3.90%) |
Sep 04, 2015 | 134.47 | 133.78 | 133.78 | 133.78 | 197,305 | -2.29(-1.69%) |
Sep 03, 2015 | 134.21 | 137.31 | 134.21 | 136.08 | 228,746 | +2.05(+1.53%) |
Sep 02, 2015 | 133.27 | 134.09 | 131.44 | 134.02 | 265,321 | +2.27(+1.72%) |
Sep 01, 2015 | 133.32 | 133.79 | 131.44 | 131.76 | 371,206 | -3.91(-2.88%) |
Aug 31, 2015 | 137.22 | 137.42 | 135.12 | 135.66 | 276,538 | -2.00(-1.45%) |
Aug 28, 2015 | 140.85 | 141.23 | 136.59 | 137.67 | 314,890 | +0.77(+0.56%) |
Aug 27, 2015 | 136.33 | 137.62 | 133.69 | 136.90 | 210,281 | +2.25(+1.67%) |
Aug 26, 2015 | 134.08 | 134.93 | 129.68 | 134.65 | 502,578 | +3.17(+2.41%) |
Aug 25, 2015 | 134.00 | 134.12 | 131.01 | 131.48 | 694,073 | +0.48(+0.36%) |
Aug 24, 2015 | 131.29 | 135.69 | 119.60 | 131.00 | 720,073 | -7.36(-5.32%) |
Aug 21, 2015 | 140.87 | 141.72 | 137.88 | 138.37 | 468,971 | -3.96(-2.79%) |
Aug 20, 2015 | 145.23 | 145.30 | 142.00 | 142.33 | 260,852 | -3.92(-2.68%) |
Aug 19, 2015 | 146.65 | 147.62 | 146.06 | 146.25 | 215,834 | -1.45(-0.98%) |
Aug 18, 2015 | 147.71 | 148.67 | 147.24 | 147.71 | 133,486 | -0.26(-0.17%) |
Aug 17, 2015 | 145.61 | 148.17 | 144.84 | 147.96 | 266,000 | +1.76(+1.20%) |
Aug 14, 2015 | 144.99 | 146.41 | 144.60 | 146.20 | 188,521 | +1.09(+0.75%) |
Aug 13, 2015 | 143.60 | 146.06 | 143.22 | 145.11 | 170,833 | +1.67(+1.16%) |
Aug 12, 2015 | 143.43 | 144.32 | 141.71 | 143.44 | 341,953 | -1.03(-0.71%) |
Aug 11, 2015 | 145.32 | 145.74 | 143.90 | 144.47 | 329,743 | -1.97(-1.35%) |
Aug 10, 2015 | 145.75 | 147.18 | 145.50 | 146.44 | 193,537 | +1.37(+0.94%) |
Aug 07, 2015 | 144.35 | 145.18 | 142.65 | 145.07 | 226,665 | +0.68(+0.47%) |
Aug 06, 2015 | 146.04 | 146.04 | 142.73 | 144.39 | 320,567 | -1.57(-1.08%) |
Aug 05, 2015 | 143.97 | 147.00 | 143.97 | 145.96 | 286,883 | +2.07(+1.44%) |
Aug 04, 2015 | 142.18 | 144.06 | 142.18 | 143.90 | 294,304 | +1.87(+1.32%) |
Aug 03, 2015 | 141.58 | 142.41 | 140.34 | 142.02 | 237,250 | +0.50(+0.36%) |
Jul 31, 2015 | 141.60 | 142.45 | 140.25 | 141.52 | 203,299 | +0.02(+0.01%) |
Jul 30, 2015 | 140.38 | 142.02 | 138.81 | 141.50 | 171,756 | +0.50(+0.35%) |
Jul 29, 2015 | 139.74 | 141.25 | 139.16 | 141.01 | 163,076 | +1.22(+0.87%) |
Jul 28, 2015 | 138.03 | 139.81 | 137.36 | 139.79 | 303,840 | +1.75(+1.27%) |
Jul 27, 2015 | 139.44 | 139.91 | 137.65 | 138.03 | 221,007 | -2.38(-1.70%) |
Jul 24, 2015 | 140.15 | 141.63 | 139.62 | 140.42 | 204,459 | +0.44(+0.31%) |
Jul 23, 2015 | 141.72 | 142.10 | 139.80 | 139.98 | 255,893 | -1.08(-0.76%) |
Jul 22, 2015 | 140.73 | 141.14 | 139.71 | 141.06 | 270,534 | +0.09(+0.06%) |
Jul 21, 2015 | 142.32 | 143.02 | 140.83 | 140.97 | 238,232 | -1.42(-1.00%) |
Jul 20, 2015 | 141.31 | 142.83 | 141.31 | 142.39 | 299,373 | +1.31(+0.93%) |
Jul 17, 2015 | 142.49 | 142.54 | 140.51 | 141.08 | 217,825 | -1.06(-0.75%) |
Jul 16, 2015 | 141.81 | 142.43 | 140.73 | 142.14 | 235,552 | +1.33(+0.95%) |
Jul 15, 2015 | 139.68 | 141.16 | 138.90 | 140.81 | 408,113 | +1.38(+0.99%) |
Jul 14, 2015 | 139.33 | 140.04 | 138.71 | 139.44 | 268,073 | +0.26(+0.18%) |
Jul 13, 2015 | 139.66 | 140.31 | 138.68 | 139.18 | 361,086 | +0.35(+0.25%) |
Jul 10, 2015 | 138.81 | 139.18 | 137.86 | 138.83 | 293,115 | +1.42(+1.03%) |
Jul 09, 2015 | 138.31 | 138.31 | 136.95 | 137.41 | 405,463 | +0.51(+0.37%) |
Jul 08, 2015 | 136.88 | 137.73 | 136.19 | 136.90 | 456,624 | -0.91(-0.66%) |
Jul 07, 2015 | 139.34 | 139.49 | 136.02 | 137.80 | 710,452 | -1.18(-0.85%) |
Jul 06, 2015 | 138.57 | 140.10 | 138.36 | 138.98 | 307,436 | -0.73(-0.53%) |
Jul 02, 2015 | 140.96 | 139.72 | 139.72 | 139.72 | 355,387 | -1.15(-0.82%) |